成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 08-20 | 1,574.98 | 1,584.03 | 1,569.84 | 1,574.12 | 0.14% | 293,736,362 | 31,393,818 | 134% | 10.69 | -2.99% | 10.91 | 0.67% | 10.83 | -0.42% | 10.80 | 1.07% | 0.38% |  | ||
| 08-19 | 1,542.32 | 1,571.97 | 1,539.77 | 1,571.97 | 3.05% | 303,617,840 | 33,450,717 | 146% | 11.02 | -0.40% | 10.84 | 0.28% | 10.88 | 0.38% | 10.68 | 0.40% | 0.19% |  | ||
| 08-16 | 1,516.66 | 1,536.98 | 1,515.08 | 1,525.48 | 0.55% | 220,697,416 | 24,411,262 | 112% | 11.06 | 6.86% | 10.81 | 0.67% | 10.84 | 0.66% | 10.64 | 0.64% | 0.27% | | ||
| 08-15 | 1,477.55 | 1,517.07 | 1,473.09 | 1,517.07 | 0.53% | 212,807,485 | 22,026,951 | 102% | 10.35 | -5.97% | 10.74 | -1.79% | 10.77 | -0.75% | 10.57 | -0.36% | 0.25% | | ||
| 08-14 | 1,518.09 | 1,523.23 | 1,507.35 | 1,509.00 | 0.69% | 207,501,726 | 22,841,223 | 106% | 11.01 | 1.13% | 10.93 | 0.90% | 10.85 | 0.87% | 10.61 | 0.57% | 0.39% | | ||
| 08-13 | 1,497.83 | 1,503.85 | 1,492.97 | 1,498.63 | -0.69% | 170,587,308 | 18,569,155 | 88% | 10.89 | -0.04% | 10.84 | 0.57% | 10.75 | 2.69% | 10.55 | 0.50% | 0.41% | | ||
| 08-12 | 1,482.89 | 1,508.99 | 1,479.71 | 1,508.99 | 1.97% | 183,867,357 | 20,020,711 | 93% | 10.89 | 1.40% | 10.77 | 1.00% | 10.47 | 0.17% | 10.50 | 0.32% | 0.39% | | ||
| 08-09 | 1,505.81 | 1,507.68 | 1,477.36 | 1,479.86 | -1.27% | 195,121,489 | 20,954,542 | 98% | 10.74 | 0.44% | 10.67 | 3.89% | 10.45 | 0.53% | 10.47 | 0.31% | 0.38% |  | ||
| 08-08 | 1,491.42 | 1,501.77 | 1,490.34 | 1,498.95 | 1.01% | 176,794,344 | 18,902,717 | 89% | 10.69 | 1.15% | 10.27 | -0.35% | 10.40 | -0.09% | 10.43 | 0.12% | 0.38% | | ||
| 08-07 | 1,499.45 | 1,502.38 | 1,483.95 | 1,483.95 | -0.43% | 189,083,932 | 19,985,878 | 93% | 10.57 | 8.01% | 10.30 | 0.26% | 10.41 | 0.26% | 10.42 | 0.20% | 0.40% | | ||
| 08-06 | 1,488.91 | 1,496.45 | 1,458.06 | 1,490.30 | -1.78% | 274,305,594 | 26,842,843 | 123% | 9.79 | -9.02% | 10.28 | -3.33% | 10.38 | -1.40% | 10.40 | -0.82% | 0.40% | | ||
| 08-05 | 1,534.27 | 1,546.23 | 1,517.27 | 1,517.27 | -1.47% | 203,852,034 | 21,926,901 | 105% | 10.76 | 3.04% | 10.63 | 1.04% | 10.53 | 0.46% | 10.49 | 1.20% | 0.47% | | ||
| 08-02 | 1,528.97 | 1,541.82 | 1,523.37 | 1,539.86 | -1.48% | 228,554,426 | 23,857,993 | 115% | 10.44 | -2.69% | 10.52 | 0.40% | 10.48 | 0.05% | 10.36 | 0.43% | 0.30% | | ||
| 08-01 | 1,563.53 | 1,572.16 | 1,555.60 | 1,563.06 | -0.52% | 189,132,526 | 20,287,863 | 99% | 10.73 | 2.99% | 10.48 | 0.64% | 10.47 | 0.36% | 10.32 | 1.14% | 0.20% | | ||
| 07-31 | 1,578.55 | 1,578.55 | 1,569.55 | 1,571.30 | -0.68% | 185,301,241 | 19,300,394 | 94% | 10.42 | 1.00% | 10.41 | 0.05% | 10.44 | 0.14% | 10.20 | 0.69% | 0.03% | | ||
| 07-30 | 1,575.88 | 1,592.95 | 1,575.88 | 1,582.07 | 0.45% | 206,900,142 | 21,337,614 | 102% | 10.31 | -1.97% | 10.41 | -0.74% | 10.42 | -0.22% | 10.13 | 0.30% | -0.10% | | ||
| 07-29 | 1,573.91 | 1,578.34 | 1,567.92 | 1,574.95 | 0.09% | 186,596,815 | 19,630,260 | 94% | 10.52 | 1.15% | 10.49 | 0.56% | 10.44 | 1.93% | 10.10 | 0.29% | -0.13% | | ||
| 07-26 | 1,568.08 | 1,575.53 | 1,565.04 | 1,573.45 | 0.04% | 185,654,474 | 19,308,883 | 90% | 10.40 | -1.25% | 10.43 | -0.06% | 10.25 | 0.72% | 10.07 | 0.31% | -0.17% | | ||
| 07-25 | 1,562.83 | 1,573.38 | 1,560.05 | 1,572.80 | 0.63% | 212,853,692 | 22,416,969 | 105% | 10.53 | 1.77% | 10.43 | 3.34% | 10.17 | 1.95% | 10.04 | 0.25% | -0.15% | | ||
| 07-24 | 1,550.16 | 1,570.36 | 1,550.16 | 1,562.97 | 1.11% | 213,978,042 | 22,144,730 | 105% | 10.35 | -0.67% | 10.10 | 1.18% | 9.98 | 1.28% | 10.02 | 0.21% | -0.18% | | ||
| 07-23 | 1,532.67 | 1,545.87 | 1,532.67 | 1,545.87 | 0.88% | 168,118,778 | 17,516,828 | 85% | 10.42 | 8.52% | 9.98 | 2.46% | 9.85 | 0.56% | 10.00 | -0.11% | -0.17% | | ||
| 07-22 | 1,562.53 | 1,563.41 | 1,527.52 | 1,532.43 | -1.78% | 218,545,397 | 20,983,562 | 100% | 9.60 | -4.19% | 9.74 | -0.53% | 9.80 | -1.22% | 10.01 | -0.52% | -0.07% | | ||
| 07-19 | 1,554.41 | 1,572.69 | 1,554.41 | 1,560.27 | 0.75% | 200,474,340 | 20,089,056 | 94% | 10.02 | 4.17% | 9.79 | -0.03% | 9.92 | -0.03% | 10.06 | -0.56% | 0.00% | | ||
| 07-18 | 1,567.14 | 1,567.14 | 1,548.61 | 1,548.64 | -1.63% | 222,426,907 | 21,397,113 | 99% | 9.62 | -1.40% | 9.79 | -1.90% | 9.92 | -1.32% | 10.12 | -0.54% | 0.12% | | ||
| 07-17 | 1,570.15 | 1,581.97 | 1,565.15 | 1,574.35 | 0.16% | 235,067,707 | 22,935,606 | 105% | 9.76 | -2.60% | 9.98 | -1.02% | 10.05 | -0.88% | 10.17 | -0.65% | 0.20% | | ||
| 07-16 | 1,570.08 | 1,575.56 | 1,566.87 | 1,571.81 | -0.03% | 211,312,144 | 21,167,606 | 95% | 10.02 | -1.56% | 10.09 | -0.91% | 10.14 | -0.93% | 10.24 | 0.00% | 0.28% | | ||
| 07-15 | 1,551.31 | 1,578.70 | 1,531.98 | 1,572.34 | 1.00% | 241,649,217 | 24,590,627 | 106% | 10.18 | 1.25% | 10.18 | 0.04% | 10.24 | 0.24% | 10.24 | -0.14% | 0.33% | | ||
| 07-12 | 1,550.21 | 1,560.30 | 1,542.35 | 1,556.77 | 0.51% | 186,186,264 | 18,711,722 | 77% | 10.05 | -2.54% | 10.18 | -1.45% | 10.21 | -1.07% | 10.25 | 0.55% | 0.43% | | ||
| 07-11 | 1,558.84 | 1,569.70 | 1,542.64 | 1,548.93 | -0.12% | 190,345,676 | 19,628,673 | 80% | 10.31 | 1.46% | 10.33 | 0.91% | 10.32 | 0.36% | 10.20 | -0.05% | 0.41% | | ||
| 07-10 | 1,562.45 | 1,563.79 | 1,545.08 | 1,550.87 | 0.00% | 187,294,335 | 19,036,378 | 75% | 10.16 | -3.21% | 10.23 | -1.35% | 10.29 | -0.32% | 10.20 | 0.33% | 0.48% | | ||